Grayscale Bitcoin (BTC) (GBTC)

GBTC
🏛️ Estados Unidos →
85.65
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 85.82 85.91 85.82 85.83 86.1K
09:31 85.78 85.78 85.65 85.72 5.2K
09:32 85.74 86.00 85.74 85.97 24.6K
09:33 85.95 86.03 85.86 85.98 31.2K
09:34 85.93 85.98 85.91 85.97 13.3K
09:35 85.97 86.32 85.97 86.32 40.6K
09:36 86.35 86.45 86.33 86.43 40.3K
09:37 86.47 86.69 86.47 86.64 76.3K
09:38 86.57 86.58 86.49 86.52 62.1K
09:39 86.51 86.64 86.51 86.52 38.2K
09:40 86.45 86.65 86.45 86.65 45.1K
09:41 86.67 86.76 86.65 86.72 46.8K
09:42 86.74 86.76 86.68 86.75 28.8K
09:43 86.72 86.87 86.70 86.87 26.9K
09:44 86.87 86.90 86.80 86.86 16.6K
09:45 86.78 87.13 86.78 87.13 30.1K
09:46 87.14 87.25 87.14 87.20 25.7K
09:47 87.17 87.17 87.00 87.00 24.6K
09:48 87.02 87.23 87.02 87.21 24.0K
09:49 87.14 87.24 87.13 87.24 23.8K
09:50 87.23 87.47 87.23 87.44 32.7K
09:51 87.44 87.44 87.33 87.33 16.2K
09:52 87.25 87.30 87.24 87.29 11.6K
09:53 87.32 87.37 87.27 87.29 11.6K
09:54 87.30 87.40 87.30 87.37 67.5K
09:55 87.39 87.42 87.33 87.39 40.7K
09:56 87.39 87.43 87.39 87.43 27.8K
09:57 87.41 87.41 87.28 87.31 31.6K
09:58 87.28 87.36 87.28 87.36 26.1K
09:59 87.37 87.40 87.35 87.37 11.6K
10:00 87.50 87.63 87.50 87.56 21.3K
10:01 87.44 87.49 87.36 87.36 18.1K
10:02 87.39 87.39 87.34 87.37 1.4K
10:03 87.25 87.36 87.25 87.36 8.9K
10:04 87.31 87.31 87.21 87.21 7.4K
10:05 87.24 87.28 87.08 87.08 5.9K
10:06 87.15 87.19 87.10 87.10 4.4K
10:07 87.11 87.20 87.11 87.17 7.6K
10:08 87.14 87.22 87.14 87.21 6.5K
10:09 87.22 87.22 87.22 87.22 1.8K
10:10 87.30 87.41 87.29 87.29 5.6K
10:11 87.30 87.33 87.30 87.33 7.3K
10:12 87.32 87.39 87.32 87.35 5.6K
10:13 87.33 87.35 87.33 87.35 2.9K
10:14 87.18 87.28 87.18 87.28 3.7K
10:15 87.25 87.29 87.20 87.20 4.9K
10:16 87.10 87.20 87.07 87.20 6.7K
10:17 87.25 87.35 87.24 87.35 11.2K
10:18 87.38 87.45 87.38 87.45 5.3K
10:19 87.45 87.48 87.40 87.42 10.5K
10:20 87.42 87.52 87.37 87.37 10.1K
10:21 87.35 87.45 87.34 87.43 14.0K
10:22 87.43 87.54 87.40 87.46 11.5K
10:23 87.43 87.46 87.42 87.43 9.7K
10:24 87.43 87.44 87.36 87.36 5.5K
10:25 87.41 87.41 87.41 87.41 1.0K
10:26 87.39 87.44 87.39 87.44 1.8K
10:27 87.45 87.45 87.45 87.45 1.1K
10:28 87.46 87.60 87.46 87.60 9.9K
10:29 87.59 87.64 87.59 87.61 4.0K
10:30 87.55 87.58 87.51 87.57 4.7K
10:31 87.59 87.75 87.59 87.75 17.5K
10:32 87.76 87.76 87.65 87.67 18.7K
10:33 87.68 87.78 87.68 87.78 4.1K
10:34 87.76 87.76 87.72 87.75 4.9K
10:35 87.74 87.78 87.74 87.75 2.8K
10:36 87.80 87.80 87.76 87.76 5.4K
10:37 87.76 87.76 87.74 87.75 1.0K
10:38 87.71 87.73 87.67 87.67 2.5K
10:39 87.60 87.62 87.60 87.60 3.0K
10:40 87.58 87.59 87.58 87.59 2.5K
10:41 87.56 87.56 87.56 87.56 2.2K
10:42 87.55 87.55 87.55 87.55 2.7K
10:43 87.52 87.52 87.52 87.52 1.2K
10:44 87.63 87.64 87.63 87.64 2.9K
10:45 87.62 87.71 87.62 87.66 3.8K
10:46 87.66 87.66 87.64 87.66 2.8K
10:47 87.66 87.69 87.59 87.59 7.0K
10:48 87.54 87.58 87.52 87.56 51.7K
10:49 87.54 87.59 87.54 87.57 13.3K
10:50 87.55 87.55 87.45 87.46 10.6K
10:51 87.51 87.51 87.48 87.49 7.8K
10:52 87.40 87.46 87.40 87.46 3.9K
10:53 87.50 87.55 87.50 87.55 0.9K
10:54 87.49 87.49 87.46 87.46 3.2K
10:55 87.35 87.36 87.35 87.36 2.5K
10:56 87.43 87.43 87.40 87.43 4.4K
10:57 87.45 87.52 87.45 87.52 3.1K
10:58 87.47 87.52 87.47 87.50 2.2K
10:59 87.48 87.54 87.48 87.53 2.4K
11:00 87.55 87.56 87.47 87.47 2.8K
11:01 87.48 87.50 87.48 87.50 3.6K
11:02 87.53 87.53 87.52 87.52 3.1K
11:03 87.56 87.56 87.54 87.54 0.7K
11:04 87.55 87.55 87.41 87.41 3.7K
11:05 87.43 87.43 87.37 87.39 2.4K
11:06 87.22 87.22 87.20 87.22 2.4K
11:07 87.26 87.29 87.26 87.28 3.1K
11:08 87.27 87.35 87.27 87.35 3.0K
11:09 87.39 87.45 87.33 87.33 2.9K
11:10 87.36 87.40 87.30 87.40 8.0K
11:11 87.43 87.47 87.40 87.47 2.0K
11:12 87.51 87.52 87.49 87.52 1.9K
11:13 87.52 87.53 87.52 87.52 4.5K
11:14 87.46 87.51 87.46 87.51 4.0K
11:15 87.62 87.62 87.60 87.60 3.9K
11:16 87.60 87.61 87.53 87.61 2.3K
11:17 87.66 87.66 87.54 87.54 6.1K
11:18 87.41 87.41 87.41 87.41 0.7K
11:19 87.35 87.37 87.35 87.37 2.1K
11:20 87.36 87.40 87.36 87.40 1.0K
11:21 87.45 87.45 87.39 87.39 1.5K
11:22 87.31 87.31 87.27 87.27 2.2K
11:23 87.33 87.33 87.31 87.31 1.0K
11:24 87.34 87.35 87.29 87.35 3.7K
11:25 87.39 87.39 87.34 87.34 4.4K
11:26 87.35 87.38 87.33 87.33 2.8K
11:27 87.45 87.45 87.45 87.45 0.8K
11:28 87.42 87.44 87.42 87.44 1.3K
11:29 87.40 87.45 87.40 87.45 1.6K
11:30 87.38 87.38 87.38 87.38 0.8K
11:31 87.31 87.31 87.31 87.31 1.5K
11:32 87.39 87.40 87.37 87.37 1.8K
11:33 87.34 87.34 87.34 87.34 1.4K
11:34 87.29 87.29 87.29 87.29 0.2K
11:35 87.30 87.31 87.22 87.22 3.7K
11:36 87.20 87.20 87.15 87.16 2.8K
11:37 87.14 87.20 87.14 87.20 5.8K
11:38 87.21 87.23 87.20 87.21 5.7K
11:39 87.22 87.26 87.22 87.23 2.2K
11:40 87.21 87.25 87.19 87.25 4.1K
11:41 87.27 87.27 87.25 87.25 1.6K
11:42 87.29 87.30 87.25 87.25 2.2K
11:43 87.29 87.29 87.29 87.29 0.9K
11:44 87.28 87.28 87.20 87.20 1.1K
11:45 87.21 87.21 87.21 87.21 1.1K
11:46 87.24 87.24 87.22 87.22 3.0K
11:47 87.24 87.24 87.24 87.24 2.6K
11:48 87.21 87.21 87.21 87.21 0.8K
11:49 87.17 87.17 87.14 87.14 1.7K
11:50 87.14 87.14 87.07 87.07 5.0K
11:51 87.05 87.05 86.99 87.02 11.2K
11:52 86.98 86.99 86.98 86.99 1.4K
11:53 87.00 87.00 86.97 86.97 1.4K
11:54 86.95 86.98 86.95 86.98 3.2K
11:55 86.98 86.98 86.98 86.98 2.1K
11:56 87.07 87.07 87.05 87.05 4.8K
11:57 87.04 87.04 86.95 86.95 1.7K
11:58 86.96 87.04 86.96 87.04 0.8K
11:59 87.08 87.09 87.08 87.09 1.8K
12:00 87.13 87.20 87.13 87.16 4.1K
12:01 87.19 87.19 87.19 87.19 0.3K
12:02 87.20 87.20 87.18 87.18 1.7K
12:03 87.15 87.25 87.15 87.25 4.0K
12:05 87.19 87.26 87.19 87.26 3.1K
12:07 87.18 87.19 87.18 87.19 1.1K
12:08 87.16 87.16 87.12 87.12 2.4K
12:10 87.21 87.21 87.21 87.21 1.6K
12:12 87.22 87.22 87.20 87.20 1.6K
12:13 87.21 87.21 87.21 87.21 1.0K
12:14 87.19 87.19 87.19 87.18 1.8K
12:15 87.26 87.32 87.26 87.32 3.5K
12:16 87.25 87.25 87.22 87.22 1.4K
12:17 87.28 87.28 87.24 87.24 1.8K
12:18 87.29 87.29 87.29 87.29 0.7K
12:19 87.26 87.27 87.26 87.27 1.3K
12:20 87.29 87.29 87.29 87.29 1.1K
12:21 87.30 87.30 87.30 87.30 0.4K
12:22 87.26 87.26 87.21 87.21 1.3K
12:24 87.06 87.12 87.06 87.12 3.2K
12:25 87.02 87.06 87.02 87.02 1.0K
12:26 87.03 87.03 86.94 86.95 14.1K
12:27 86.93 87.00 86.93 86.96 7.9K
12:28 86.95 86.95 86.89 86.89 2.9K
12:29 86.82 86.82 86.82 86.82 0.9K
12:30 86.90 86.95 86.90 86.95 2.2K
12:31 86.96 86.99 86.95 86.99 1.8K
12:32 86.97 86.97 86.95 86.95 2.3K
12:33 86.99 86.99 86.93 86.93 11.2K
12:35 86.96 87.00 86.93 87.00 61.0K
12:36 87.05 87.06 87.05 87.06 1.7K
12:37 87.08 87.08 87.02 87.02 10.4K
12:38 86.97 86.97 86.90 86.90 40.1K
12:39 86.89 86.91 86.89 86.89 18.2K
12:40 86.91 86.94 86.89 86.93 104.1K
12:41 86.92 86.92 86.92 86.92 1.3K
12:42 86.93 86.93 86.93 86.93 3.0K
12:43 86.96 86.96 86.94 86.94 6.9K
12:44 86.89 86.89 86.86 86.86 8.6K
12:45 86.89 86.89 86.85 86.85 2.2K
12:46 86.88 86.89 86.88 86.88 2.3K
12:47 86.92 86.95 86.92 86.92 11.6K
12:48 86.90 86.90 86.81 86.81 10.5K
12:49 86.85 86.86 86.85 86.86 1.1K
12:50 86.87 86.95 86.87 86.95 6.4K
12:51 86.98 87.01 86.98 87.01 2.4K
12:52 86.99 87.02 86.98 86.98 1.9K
12:53 86.94 86.96 86.91 86.96 1.7K
12:54 86.90 86.90 86.88 86.88 1.3K
12:55 86.91 86.98 86.91 86.98 1.9K
12:56 86.98 86.99 86.98 86.99 1.9K
12:57 86.96 86.98 86.95 86.98 5.3K
12:59 87.03 87.03 87.03 87.03 2.5K
13:00 87.05 87.05 86.99 87.05 4.2K
13:01 87.08 87.12 87.08 87.12 2.6K
13:02 87.11 87.14 87.11 87.14 3.1K
13:03 87.13 87.17 87.12 87.12 3.5K
13:04 87.14 87.15 87.12 87.15 2.7K
13:06 87.10 87.14 87.09 87.09 2.1K
13:08 87.10 87.10 87.10 87.10 1.4K
13:09 87.04 87.04 87.04 87.04 1.3K
13:10 87.08 87.08 87.06 87.06 0.5K
13:11 87.04 87.04 86.99 86.99 2.6K
13:12 86.93 86.93 86.93 86.93 0.3K
13:13 86.95 86.95 86.93 86.93 4.1K
13:14 86.97 86.97 86.97 86.97 0.2K
13:15 86.95 87.02 86.95 87.02 1.9K
13:16 87.03 87.03 87.02 87.02 0.9K
13:17 86.98 86.98 86.96 86.96 0.5K
13:18 87.01 87.01 87.01 87.01 1.7K
13:20 87.00 87.00 87.00 87.00 1.0K
13:22 86.99 86.99 86.99 86.99 0.4K
13:23 86.95 86.98 86.94 86.98 1.2K
13:24 87.00 87.00 87.00 87.00 0.3K
13:25 86.98 87.05 86.98 87.05 2.4K
13:26 87.00 87.00 87.00 87.00 1.4K
13:27 87.03 87.05 87.03 87.05 2.6K
13:28 87.09 87.15 87.09 87.12 3.7K
13:29 87.11 87.11 87.09 87.09 2.7K
13:30 87.11 87.20 87.11 87.20 3.3K
13:31 87.20 87.20 87.17 87.17 6.9K
13:32 87.23 87.23 87.23 87.23 3.0K
13:34 87.15 87.15 87.15 87.15 1.4K
13:36 87.08 87.08 87.08 87.08 0.4K
13:37 87.11 87.11 87.05 87.05 16.8K
13:38 87.04 87.04 86.97 86.97 8.6K
13:39 86.98 87.01 86.98 87.01 2.9K
13:40 87.03 87.05 87.03 87.03 3.7K
13:41 87.07 87.10 87.07 87.10 1.1K
13:42 87.12 87.12 87.10 87.10 1.4K
13:44 87.10 87.14 87.10 87.10 5.0K
13:45 87.12 87.12 87.12 87.12 3.0K
13:46 87.15 87.18 87.14 87.16 22.4K
13:47 87.10 87.12 87.10 87.12 1.3K
13:48 87.15 87.17 87.15 87.17 2.7K
13:49 87.15 87.17 87.15 87.15 2.1K
13:50 87.17 87.19 87.17 87.18 1.6K
13:51 87.20 87.21 87.20 87.21 1.9K
13:52 87.17 87.17 87.17 87.17 2.0K
13:53 87.22 87.22 87.22 87.22 0.6K
13:54 87.17 87.17 87.12 87.12 4.2K
13:57 87.12 87.12 87.11 87.11 3.2K
13:58 87.12 87.12 87.12 87.12 0.4K
13:59 87.12 87.12 87.12 87.12 0.8K
14:00 87.11 87.14 87.11 87.14 4.3K
14:01 87.10 87.12 87.09 87.12 4.0K
14:02 87.11 87.11 87.02 87.02 8.7K
14:03 87.03 87.03 87.03 87.03 2.3K
14:04 86.92 86.92 86.86 86.88 3.2K
14:05 86.93 86.93 86.83 86.83 9.0K
14:06 86.82 86.85 86.82 86.85 4.4K
14:08 86.89 86.89 86.87 86.88 2.6K
14:09 86.83 86.85 86.82 86.84 0.9K
14:10 86.82 86.86 86.82 86.86 4.9K
14:11 86.82 86.84 86.81 86.81 4.5K
14:12 86.83 86.83 86.78 86.78 1.6K
14:13 86.82 86.84 86.81 86.83 11.0K
14:14 86.86 86.86 86.82 86.83 1.7K
14:15 86.87 86.87 86.80 86.83 13.8K
14:16 86.81 86.81 86.80 86.80 1.8K
14:17 86.79 86.79 86.79 86.79 0.9K
14:18 86.78 86.78 86.76 86.76 2.3K
14:19 86.77 86.77 86.77 86.77 0.2K
14:20 86.75 86.84 86.75 86.84 4.7K
14:21 86.82 86.84 86.81 86.81 2.9K
14:22 86.88 86.88 86.88 86.88 1.6K
14:23 86.89 86.89 86.89 86.89 1.9K
14:24 86.88 86.88 86.88 86.88 1.1K
14:25 86.89 86.91 86.87 86.87 2.1K
14:26 86.84 86.84 86.84 86.84 1.2K
14:27 86.85 86.86 86.85 86.86 1.6K
14:29 86.79 86.79 86.77 86.78 1.2K
14:30 86.78 86.81 86.78 86.81 1.8K
14:32 86.71 86.72 86.69 86.69 3.1K
14:33 86.74 86.74 86.74 86.74 0.1K
14:34 86.74 86.75 86.74 86.75 1.9K
14:36 86.78 86.86 86.78 86.86 3.2K
14:37 86.84 86.85 86.82 86.82 4.4K
14:38 86.85 86.85 86.85 86.85 0.4K
14:39 86.84 86.85 86.84 86.84 1.7K
14:40 86.83 86.83 86.79 86.80 2.3K
14:41 86.81 86.81 86.81 86.81 0.7K
14:42 86.77 86.77 86.77 86.77 2.1K
14:45 86.78 86.78 86.63 86.63 2.9K
14:46 86.62 86.62 86.62 86.62 0.6K
14:47 86.56 86.58 86.56 86.56 3.0K
14:48 86.59 86.72 86.59 86.72 6.2K
14:49 86.78 86.84 86.78 86.84 1.9K
14:50 86.87 86.98 86.87 86.98 5.3K
14:51 86.93 87.04 86.93 87.04 1.5K
14:52 87.02 87.02 87.02 87.02 0.5K
14:53 86.98 86.99 86.98 86.99 2.6K
14:54 87.04 87.06 87.04 87.06 2.4K
14:55 86.99 86.99 86.99 86.99 1.7K
14:57 86.97 86.97 86.97 86.97 0.6K
14:58 86.93 86.94 86.90 86.90 2.1K
15:00 86.93 86.93 86.90 86.91 4.3K
15:01 86.88 86.88 86.88 86.88 2.4K
15:02 86.87 86.90 86.87 86.87 3.2K
15:03 86.87 86.89 86.80 86.84 7.5K
15:04 86.89 86.89 86.87 86.89 1.7K
15:05 86.99 87.00 86.99 87.00 2.8K
15:06 87.03 87.05 87.03 87.03 5.6K
15:07 87.04 87.04 87.01 87.01 2.0K
15:08 87.02 87.03 87.02 87.03 0.9K
15:09 87.04 87.04 87.01 87.02 1.4K
15:10 87.01 87.02 87.00 87.00 3.7K
15:11 87.00 87.00 86.96 86.96 1.6K
15:12 87.00 87.02 86.99 87.01 1.9K
15:13 87.00 87.00 86.96 86.96 1.3K
15:14 86.91 86.91 86.83 86.83 3.7K
15:15 86.82 86.82 86.78 86.78 3.0K
15:16 86.82 86.87 86.82 86.86 4.9K
15:17 86.84 86.84 86.81 86.81 1.8K
15:18 86.86 86.86 86.85 86.85 1.3K
15:19 86.91 86.91 86.88 86.88 3.0K
15:20 86.88 86.89 86.88 86.88 2.1K
15:21 86.90 86.90 86.87 86.87 6.0K
15:22 86.89 86.89 86.89 86.89 2.4K
15:23 86.85 86.85 86.83 86.83 1.7K
15:24 86.75 86.75 86.75 86.75 5.2K
15:25 86.82 86.86 86.82 86.86 0.8K
15:26 86.82 86.82 86.80 86.80 1.0K
15:27 86.82 86.82 86.78 86.78 1.6K
15:28 86.78 86.83 86.78 86.83 2.3K
15:29 86.83 86.83 86.80 86.80 2.5K
15:30 86.79 86.79 86.76 86.79 2.4K
15:31 86.80 86.82 86.79 86.81 2.5K
15:32 86.75 86.75 86.75 86.75 2.2K
15:33 86.83 86.84 86.81 86.81 1.7K
15:34 86.83 86.84 86.83 86.84 2.5K
15:35 86.80 86.89 86.80 86.88 6.3K
15:36 86.88 86.93 86.88 86.93 3.0K
15:37 86.92 86.92 86.90 86.90 2.3K
15:38 86.90 86.90 86.90 86.90 1.2K
15:40 86.95 86.95 86.94 86.94 2.4K
15:41 86.95 86.97 86.95 86.97 2.4K
15:42 86.95 86.95 86.95 86.95 0.9K
15:43 86.93 86.93 86.89 86.89 5.2K
15:44 86.91 86.91 86.90 86.90 0.9K
15:45 86.91 86.91 86.90 86.90 2.5K
15:46 86.89 86.89 86.89 86.89 0.6K
15:47 86.85 86.85 86.83 86.83 4.2K
15:48 86.95 86.97 86.95 86.95 1.8K
15:49 86.98 86.98 86.95 86.96 2.7K
15:50 86.95 87.00 86.95 86.99 12.4K
15:51 87.00 87.00 86.94 86.94 3.5K
15:52 86.92 86.92 86.92 86.92 2.0K
15:53 86.91 86.91 86.86 86.86 4.5K
15:54 86.87 86.89 86.87 86.89 3.0K
15:55 86.93 86.94 86.92 86.94 10.2K
15:56 86.91 86.92 86.91 86.92 5.3K
15:57 86.94 86.95 86.94 86.95 1.8K
15:58 86.94 86.96 86.92 86.96 23.9K
15:59 86.96 87.04 86.93 87.02 143.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles